Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	33.30	33.44	33.30	33.44	33.44	0.89%	657
Aug 12, 2025	32.97	33.16	32.97	33.15	33.15	0.83%	1,454
Aug 11, 2025	32.86	32.87	32.86	32.87	32.87	-0.22%	418
Aug 8, 2025	32.89	32.95	32.89	32.95	32.95	0.18%	480
Aug 7, 2025	32.86	32.92	32.86	32.89	32.89	-0.17%	524
Aug 6, 2025	33.35	33.35	32.95	32.95	32.95	-0.12%	2,243
Aug 5, 2025	32.90	33.01	32.88	32.98	32.98	-0.18%	1,387
Aug 4, 2025	33.05	33.09	33.04	33.04	33.04	0.66%	2,124
Aug 1, 2025	32.72	32.83	32.72	32.83	32.83	-0.56%	25,129
Jul 31, 2025	33.01	33.01	33.01	33.01	33.01	-0.54%	56
Jul 30, 2025	33.29	33.29	33.19	33.19	33.19	-0.38%	204
Jul 29, 2025	33.32	33.32	33.32	33.32	33.32	-0.07%	77
Jul 28, 2025	33.36	33.39	33.34	33.34	33.34	-0.23%	1,699
Jul 25, 2025	33.29	33.42	33.26	33.42	33.42	0.27%	16,193
Jul 24, 2025	33.39	33.39	33.30	33.33	33.33	-0.05%	4,331
Jul 23, 2025	33.27	33.35	33.27	33.35	33.35	0.41%	917
Jul 22, 2025	33.09	33.21	33.09	33.21	33.21	0.63%	736
Jul 21, 2025	33.07	33.07	33.00	33.00	33.00	-0.16%	281
Jul 18, 2025	33.07	33.07	33.06	33.06	33.06	0.01%	3,468
Jul 17, 2025	32.93	33.05	32.93	33.05	33.05	0.71%	2,960
Jul 16, 2025	32.85	32.85	32.65	32.82	32.82	0.12%	59,326
Jul 15, 2025	32.99	32.99	32.78	32.78	32.78	-0.73%	17,154
Jul 14, 2025	33.08	33.08	32.92	33.02	33.02	-0.06%	1,030
Jul 11, 2025	32.99	33.10	32.98	33.04	33.04	-0.37%	9,861
Jul 10, 2025	33.19	33.19	33.16	33.16	33.16	0.34%	11,887
Jul 9, 2025	32.97	33.05	32.97	33.05	33.05	0.18%	2,793
Jul 8, 2025	32.94	33.02	32.92	32.99	32.99	0.07%	1,373
Jul 7, 2025	32.97	32.97	32.97	32.97	32.97	-0.36%	155
Jul 3, 2025	33.09	33.09	33.09	33.09	33.09	0.35%	460
Jul 2, 2025	32.95	32.98	32.95	32.98	32.98	-0.03%	460
Jul 1, 2025	33.01	33.01	32.94	32.99	32.99	0.72%	8,194
Jun 30, 2025	32.61	32.75	32.61	32.75	32.75	0.37%	608
Jun 27, 2025	32.63	32.63	32.63	32.63	32.63	0.16%	2
Jun 26, 2025	32.58	32.60	32.51	32.58	32.58	0.48%	3,648
Jun 25, 2025	32.56	32.56	32.36	32.42	32.42	-0.52%	13,223
Jun 24, 2025	32.48	32.59	32.48	32.59	32.59	0.61%	5,757
Jun 23, 2025	32.20	32.39	32.16	32.39	32.39	0.81%	90,271
Jun 20, 2025	32.09	32.13	32.09	32.13	32.13	0.12%	2,388
Jun 18, 2025	32.18	32.21	32.09	32.09	32.09	0.03%	5,155
Jun 17, 2025	32.23	32.26	32.03	32.08	32.08	-0.93%	859
Jun 16, 2025	32.23	32.38	32.23	32.38	32.38	0.96%	493
Jun 13, 2025	32.31	32.31	32.07	32.07	32.07	-1.28%	749
Jun 12, 2025	32.41	32.49	32.35	32.49	32.49	0.21%	5,229
Jun 11, 2025	32.52	32.52	32.42	32.42	32.42	-0.28%	403
Jun 10, 2025	32.50	32.51	32.50	32.51	32.51	0.39%	148
Jun 9, 2025	32.53	32.53	32.39	32.39	32.39	0.06%	102
Jun 6, 2025	32.37	32.37	32.37	32.37	32.37	0.85%	51
Jun 5, 2025	32.09	32.09	32.09	32.09	32.09	-0.29%	143
Jun 4, 2025	32.26	32.26	32.19	32.19	32.19	-0.22%	108
Jun 3, 2025	32.26	32.26	32.26	32.26	32.26	0.84%	40